Galliford Try
(GFRD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
02/06/2025
|
410.50p
|
421.00p
|
407.75p
|
410.00p
|
96,482
|
|
30/05/2025
|
410.00p
|
423.00p
|
407.00p
|
410.50p
|
51,214
|
|
29/05/2025
|
409.50p
|
419.50p
|
407.00p
|
407.00p
|
89,138
|
|
28/05/2025
|
413.00p
|
420.50p
|
408.00p
|
414.50p
|
69,359
|
|
27/05/2025
|
423.50p
|
423.50p
|
407.00p
|
413.00p
|
76,848
|
|
26/05/2025
|
412.50p
|
416.00p
|
407.28p
|
413.00p
|
225,763
|
|
23/05/2025
|
412.50p
|
416.00p
|
407.28p
|
413.00p
|
225,709
|
|
22/05/2025
|
408.00p
|
424.00p
|
407.00p
|
415.50p
|
38,101
|
|
21/05/2025
|
406.50p
|
426.50p
|
406.50p
|
419.00p
|
34,377
|
|
20/05/2025
|
419.00p
|
423.00p
|
412.00p
|
418.00p
|
73,495
|
|
19/05/2025
|
407.50p
|
418.00p
|
402.00p
|
418.00p
|
170,700
|
|
16/05/2025
|
414.50p
|
418.50p
|
404.50p
|
407.50p
|
153,598
|
|
15/05/2025
|
413.50p
|
416.50p
|
408.50p
|
414.50p
|
104,243
|
|
14/05/2025
|
418.00p
|
418.00p
|
409.50p
|
415.00p
|
141,291
|
|
13/05/2025
|
405.00p
|
418.50p
|
405.00p
|
410.50p
|
73,307
|
|
12/05/2025
|
416.50p
|
429.50p
|
402.00p
|
407.50p
|
193,501
|
|
09/05/2025
|
407.00p
|
416.08p
|
407.00p
|
412.50p
|
948,532
|
|
08/05/2025
|
399.50p
|
418.00p
|
399.50p
|
413.00p
|
88,016
|
|
07/05/2025
|
397.00p
|
414.00p
|
397.00p
|
408.00p
|
200,534
|
|
06/05/2025
|
402.50p
|
407.50p
|
396.50p
|
406.00p
|
155,207
|
|
05/05/2025
|
382.50p
|
405.00p
|
381.00p
|
402.50p
|
160,829
|
|
02/05/2025
|
382.50p
|
405.00p
|
381.00p
|
402.50p
|
160,824
|
|
01/05/2025
|
390.00p
|
397.00p
|
384.00p
|
396.50p
|
99,159
|
|
30/04/2025
|
385.00p
|
389.00p
|
371.50p
|
389.00p
|
136,011
|
|
29/04/2025
|
368.00p
|
385.01p
|
363.50p
|
380.00p
|
64,491
|
|
28/04/2025
|
359.50p
|
378.50p
|
359.50p
|
377.00p
|
98,867
|
|
25/04/2025
|
359.50p
|
374.50p
|
359.50p
|
366.50p
|
62,554
|
|
24/04/2025
|
359.50p
|
367.00p
|
359.50p
|
365.50p
|
134,023
|
|
23/04/2025
|
360.50p
|
370.00p
|
360.50p
|
365.00p
|
259,546
|
|
22/04/2025
|
364.50p
|
378.50p
|
364.50p
|
368.00p
|
58,238
|
|
21/04/2025
|
366.00p
|
379.00p
|
365.00p
|
375.00p
|
62,831
|
|
18/04/2025
|
366.00p
|
379.00p
|
365.00p
|
375.00p
|
62,831
|
|
17/04/2025
|
366.00p
|
379.00p
|
365.00p
|
375.00p
|
62,831
|
|
16/04/2025
|
365.50p
|
377.50p
|
365.50p
|
377.50p
|
210,120
|
|
15/04/2025
|
356.00p
|
377.50p
|
356.00p
|
377.00p
|
126,040
|
|
14/04/2025
|
358.50p
|
365.59p
|
346.00p
|
365.00p
|
88,988
|
|
11/04/2025
|
348.00p
|
354.50p
|
340.55p
|
348.00p
|
73,239
|
|
10/04/2025
|
350.00p
|
370.00p
|
346.13p
|
351.50p
|
377,328
|
|
09/04/2025
|
321.00p
|
345.50p
|
320.39p
|
345.50p
|
192,663
|
|
08/04/2025
|
325.50p
|
340.00p
|
325.00p
|
334.00p
|
153,141
|
|
07/04/2025
|
308.50p
|
341.00p
|
294.00p
|
328.50p
|
331,832
|
|
04/04/2025
|
343.00p
|
344.00p
|
310.00p
|
321.00p
|
294,602
|
|
03/04/2025
|
344.00p
|
358.50p
|
340.48p
|
341.00p
|
94,260
|
|
02/04/2025
|
351.50p
|
357.50p
|
341.00p
|
353.50p
|
116,930
|
|
01/04/2025
|
348.50p
|
359.50p
|
342.00p
|
342.00p
|
82,369
|
|
31/03/2025
|
350.00p
|
353.00p
|
348.00p
|
350.00p
|
117,725
|
|
28/03/2025
|
352.00p
|
356.00p
|
347.45p
|
355.00p
|
153,690
|
|
27/03/2025
|
355.00p
|
355.00p
|
347.00p
|
349.00p
|
60,319
|
|
26/03/2025
|
355.00p
|
360.00p
|
346.00p
|
356.00p
|
79,420
|
|
25/03/2025
|
346.00p
|
355.00p
|
340.00p
|
354.00p
|
210,572
|
|
24/03/2025
|
350.00p
|
350.15p
|
341.86p
|
344.00p
|
117,775
|
|
21/03/2025
|
345.00p
|
353.00p
|
342.00p
|
344.00p
|
168,618
|
|
20/03/2025
|
353.00p
|
357.00p
|
346.00p
|
351.00p
|
66,895
|
|
19/03/2025
|
348.00p
|
357.00p
|
341.00p
|
353.00p
|
155,236
|
|
18/03/2025
|
343.00p
|
351.00p
|
341.00p
|
350.00p
|
196,495
|
|
17/03/2025
|
355.00p
|
360.00p
|
342.00p
|
342.00p
|
105,265
|
|
14/03/2025
|
346.00p
|
358.00p
|
346.00p
|
346.00p
|
66,163
|
|
13/03/2025
|
352.00p
|
364.00p
|
347.00p
|
352.00p
|
85,962
|
|
12/03/2025
|
345.00p
|
363.00p
|
345.00p
|
357.00p
|
76,448
|
|
11/03/2025
|
369.00p
|
372.60p
|
348.00p
|
353.00p
|
212,153
|
|
10/03/2025
|
376.00p
|
382.00p
|
370.00p
|
370.00p
|
261,123
|
|
07/03/2025
|
378.00p
|
388.00p
|
376.00p
|
382.00p
|
143,169
|
|
06/03/2025
|
388.00p
|
388.30p
|
381.00p
|
383.00p
|
394,076
|
|
05/03/2025
|
370.00p
|
385.00p
|
361.00p
|
384.00p
|
493,987
|
|
04/03/2025
|
345.00p
|
352.00p
|
339.00p
|
348.00p
|
207,933
|
|
03/03/2025
|
355.00p
|
355.00p
|
341.68p
|
349.00p
|
287,537
|
|
28/02/2025
|
364.00p
|
369.00p
|
351.00p
|
355.00p
|
231,554
|
|
27/02/2025
|
364.00p
|
376.00p
|
363.00p
|
364.00p
|
102,330
|
|
26/02/2025
|
373.00p
|
377.00p
|
362.00p
|
367.00p
|
66,621
|
|
25/02/2025
|
375.00p
|
381.00p
|
363.00p
|
364.00p
|
190,256
|
|
24/02/2025
|
380.00p
|
380.00p
|
370.00p
|
375.00p
|
41,715
|
|
21/02/2025
|
387.00p
|
389.00p
|
378.95p
|
380.00p
|
110,886
|
|
20/02/2025
|
385.00p
|
389.00p
|
381.00p
|
384.00p
|
219,123
|
|
19/02/2025
|
380.00p
|
389.00p
|
377.00p
|
389.00p
|
51,500
|
|
18/02/2025
|
389.00p
|
390.00p
|
378.00p
|
382.00p
|
199,281
|
|
17/02/2025
|
387.00p
|
389.00p
|
381.00p
|
389.00p
|
59,583
|
|
14/02/2025
|
375.00p
|
387.00p
|
369.00p
|
386.00p
|
82,495
|
|
13/02/2025
|
375.00p
|
378.30p
|
368.00p
|
375.00p
|
222,127
|
|
12/02/2025
|
390.00p
|
390.00p
|
372.00p
|
375.00p
|
82,439
|
|
11/02/2025
|
383.00p
|
387.32p
|
379.00p
|
380.00p
|
116,431
|
|
10/02/2025
|
373.00p
|
388.00p
|
372.00p
|
382.00p
|
134,929
|
|
07/02/2025
|
384.00p
|
391.00p
|
378.00p
|
378.00p
|
308,387
|
|
06/02/2025
|
377.00p
|
389.00p
|
373.00p
|
372.00p
|
90,536
|
|
05/02/2025
|
365.00p
|
372.00p
|
358.00p
|
372.00p
|
82,912
|
|
04/02/2025
|
360.00p
|
374.00p
|
359.00p
|
366.00p
|
64,021
|
|
03/02/2025
|
368.00p
|
374.00p
|
361.37p
|
366.00p
|
75,536
|
|
31/01/2025
|
362.00p
|
373.50p
|
361.00p
|
373.00p
|
164,381
|
|
30/01/2025
|
364.00p
|
371.00p
|
363.00p
|
367.00p
|
184,735
|
|
29/01/2025
|
374.00p
|
376.00p
|
363.00p
|
368.00p
|
286,253
|
|
28/01/2025
|
375.00p
|
382.00p
|
369.00p
|
373.00p
|
162,951
|
|
27/01/2025
|
377.00p
|
389.00p
|
373.00p
|
375.00p
|
252,023
|
|
24/01/2025
|
393.00p
|
396.00p
|
376.00p
|
380.00p
|
122,550
|
|
23/01/2025
|
380.00p
|
395.00p
|
379.00p
|
387.00p
|
101,919
|
|
22/01/2025
|
391.00p
|
391.00p
|
384.00p
|
384.00p
|
87,351
|
|
21/01/2025
|
397.00p
|
397.00p
|
381.00p
|
385.00p
|
149,638
|
|
20/01/2025
|
394.00p
|
399.00p
|
385.00p
|
389.00p
|
178,134
|
|
17/01/2025
|
394.00p
|
395.00p
|
382.00p
|
394.00p
|
199,670
|
|
16/01/2025
|
386.00p
|
395.00p
|
376.00p
|
382.00p
|
175,414
|
|
15/01/2025
|
364.00p
|
395.00p
|
362.00p
|
382.00p
|
237,305
|
|
14/01/2025
|
370.00p
|
378.00p
|
360.00p
|
361.00p
|
138,830
|
|
13/01/2025
|
372.00p
|
381.00p
|
360.00p
|
366.00p
|
263,930
|
|
10/01/2025
|
384.00p
|
385.00p
|
370.00p
|
371.00p
|
162,144
|
|
09/01/2025
|
369.00p
|
385.00p
|
362.00p
|
378.00p
|
248,140
|
|
08/01/2025
|
370.00p
|
373.12p
|
363.00p
|
369.00p
|
160,508
|
|
07/01/2025
|
381.00p
|
385.00p
|
373.00p
|
373.00p
|
101,101
|
|
06/01/2025
|
394.00p
|
395.00p
|
375.00p
|
379.00p
|
141,742
|
|
03/01/2025
|
390.00p
|
394.00p
|
380.00p
|
392.00p
|
48,650
|
|
02/01/2025
|
388.00p
|
395.00p
|
379.00p
|
383.00p
|
63,474
|
|
01/01/2025
|
380.00p
|
388.00p
|
380.00p
|
388.00p
|
48,792
|
|
31/12/2024
|
380.00p
|
388.00p
|
380.00p
|
388.00p
|
48,792
|
|
30/12/2024
|
391.00p
|
393.00p
|
380.00p
|
380.00p
|
57,705
|
|
27/12/2024
|
399.00p
|
399.00p
|
381.00p
|
391.00p
|
73,236
|
|
26/12/2024
|
389.00p
|
394.00p
|
372.00p
|
392.00p
|
93,923
|
|
25/12/2024
|
389.00p
|
394.00p
|
372.00p
|
392.00p
|
93,923
|
|
24/12/2024
|
389.00p
|
394.00p
|
372.00p
|
392.00p
|
93,923
|
|
23/12/2024
|
381.00p
|
384.00p
|
370.00p
|
382.00p
|
66,699
|
|
20/12/2024
|
376.00p
|
381.00p
|
371.00p
|
381.00p
|
175,557
|
|
19/12/2024
|
378.00p
|
387.40p
|
350.00p
|
382.00p
|
62,074
|
|
18/12/2024
|
377.00p
|
383.00p
|
368.00p
|
375.00p
|
125,689
|
|
17/12/2024
|
375.00p
|
377.00p
|
369.00p
|
375.00p
|
61,160
|
|
16/12/2024
|
369.00p
|
378.00p
|
361.00p
|
377.00p
|
72,076
|
|
13/12/2024
|
369.00p
|
370.55p
|
365.00p
|
370.00p
|
98,630
|
|
12/12/2024
|
361.00p
|
375.00p
|
361.00p
|
368.00p
|
110,686
|
|
11/12/2024
|
379.00p
|
379.00p
|
361.00p
|
370.00p
|
144,501
|
|
10/12/2024
|
385.00p
|
385.00p
|
367.00p
|
372.00p
|
182,203
|
|
09/12/2024
|
378.00p
|
383.00p
|
371.00p
|
376.00p
|
111,599
|
|
06/12/2024
|
384.00p
|
389.00p
|
376.00p
|
378.00p
|
161,372
|
|
05/12/2024
|
381.00p
|
390.00p
|
371.00p
|
385.00p
|
272,867
|
|
04/12/2024
|
385.00p
|
385.00p
|
375.00p
|
378.00p
|
122,758
|
|
03/12/2024
|
382.00p
|
384.00p
|
373.00p
|
376.00p
|
211,170
|